Formosa Advanced Technologies Co., Ltd. 8131
TWSE · Taiwan · Electronic Technology
TWD 63.50+1.00 (+1.60%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63.50 | +1.60% | TWD 62.90 | TWD 65.40 | TWD 62.50 | 3.62M |
| 2026-10-01 | TWD 62.50 | -0.16% | TWD 63.10 | TWD 63.10 | TWD 61.90 | 1.20M |
| 2026-09-30 | TWD 62.60 | +1.62% | TWD 62.00 | TWD 63.20 | TWD 62.00 | 1.87M |
| 2026-09-29 | TWD 61.60 | +0.33% | TWD 61.40 | TWD 61.80 | TWD 60.90 | 597.01K |
| 2026-09-24 | TWD 61.40 | 0.00% | TWD 61.00 | TWD 61.40 | TWD 60.50 | 779.30K |
| 2026-09-23 | TWD 61.40 | 0.00% | TWD 62.20 | TWD 63.10 | TWD 61.30 | 2.11M |
| 2026-09-22 | TWD 61.40 | -0.49% | TWD 63.50 | TWD 63.80 | TWD 61.30 | 2.54M |
| 2026-09-21 | TWD 61.70 | +0.65% | TWD 61.90 | TWD 63.20 | TWD 61.30 | 2.69M |
| 2026-09-18 | TWD 61.30 | +3.72% | TWD 60.20 | TWD 61.40 | TWD 60.20 | 1.93M |
| 2026-09-17 | TWD 59.10 | +0.34% | TWD 59.30 | TWD 59.80 | TWD 59.00 | 965.11K |
| 2026-09-16 | TWD 58.90 | +2.43% | TWD 58.10 | TWD 59.20 | TWD 58.10 | 727.08K |
| 2026-09-15 | TWD 57.50 | -2.54% | TWD 59.10 | TWD 59.40 | TWD 57.50 | 1.38M |
| 2026-09-14 | TWD 59.00 | -2.16% | TWD 60.10 | TWD 60.10 | TWD 58.70 | 1.34M |
| 2026-09-11 | TWD 60.30 | -2.74% | TWD 60.70 | TWD 61.10 | TWD 60.30 | 1.62M |
| 2026-09-10 | TWD 62.00 | -2.36% | TWD 62.80 | TWD 63.30 | TWD 61.90 | 2.02M |
| 2026-09-09 | TWD 63.50 | +2.58% | TWD 63.20 | TWD 65.60 | TWD 63.20 | 8.87M |
| 2026-09-08 | TWD 61.90 | 0.00% | TWD 62.80 | TWD 63.60 | TWD 61.80 | 1.88M |
| 2026-09-07 | TWD 61.90 | +0.81% | TWD 62.00 | TWD 63.00 | TWD 61.60 | 1.18M |
| 2026-09-04 | TWD 61.40 | +1.49% | TWD 61.20 | TWD 61.90 | TWD 60.10 | 1.11M |
| 2026-09-03 | TWD 60.50 | -3.35% | TWD 63.20 | TWD 63.90 | TWD 60.50 | 1.71M |
| 2026-09-02 | TWD 62.60 | -1.42% | TWD 62.80 | TWD 63.40 | TWD 62.60 | 789.65K |
| 2026-09-01 | TWD 63.50 | -0.31% | TWD 63.50 | TWD 64.10 | TWD 63.20 | 1.44M |
| 2026-08-31 | TWD 63.70 | +1.59% | TWD 61.80 | TWD 63.70 | TWD 61.50 | 1.25M |
| 2026-08-28 | TWD 62.70 | -0.95% | TWD 64.00 | TWD 64.60 | TWD 62.70 | 2.05M |
| 2026-08-27 | TWD 63.30 | +0.80% | TWD 63.20 | TWD 64.90 | TWD 63.10 | 1.84M |
| 2026-08-26 | TWD 62.80 | +2.11% | TWD 61.90 | TWD 63.30 | TWD 61.50 | 1.22M |
| 2026-08-25 | TWD 61.50 | -1.44% | TWD 62.00 | TWD 62.00 | TWD 59.40 | 2.33M |
| 2026-08-24 | TWD 62.40 | 0.00% | TWD 62.80 | TWD 63.80 | TWD 62.00 | 1.38M |
| 2026-08-21 | TWD 62.40 | -0.64% | TWD 62.50 | TWD 63.20 | TWD 61.80 | 973.10K |
| 2026-08-20 | TWD 62.80 | +2.95% | TWD 62.00 | TWD 63.80 | TWD 61.50 | 2.32M |
| 2026-08-19 | TWD 61.00 | -1.93% | TWD 60.80 | TWD 61.70 | TWD 60.00 | 1.52M |
| 2026-08-18 | TWD 62.20 | -2.81% | TWD 64.20 | TWD 65.80 | TWD 62.10 | 1.84M |
| 2026-08-17 | TWD 64.00 | -1.84% | TWD 65.20 | TWD 65.80 | TWD 63.60 | 1.59M |
| 2026-08-14 | TWD 65.20 | -1.21% | TWD 66.90 | TWD 67.40 | TWD 64.70 | 4.41M |
| 2026-08-13 | TWD 66.00 | +2.96% | TWD 65.20 | TWD 66.90 | TWD 64.70 | 5.16M |
| 2026-08-12 | TWD 64.10 | +1.42% | TWD 63.60 | TWD 65.10 | TWD 63.60 | 2.88M |
| 2026-08-11 | TWD 63.20 | -2.17% | TWD 63.80 | TWD 64.20 | TWD 62.00 | 2.31M |
| 2026-08-10 | TWD 64.60 | +3.03% | TWD 63.30 | TWD 65.50 | TWD 63.30 | 3.99M |
| 2026-08-07 | TWD 62.70 | -2.49% | TWD 63.60 | TWD 64.30 | TWD 62.00 | 3.50M |
| 2026-08-06 | TWD 64.30 | -2.58% | TWD 65.10 | TWD 65.40 | TWD 62.20 | 5.75M |
| 2026-08-05 | TWD 66.00 | 0.00% | TWD 68.00 | TWD 69.50 | TWD 65.90 | 8.49M |
| 2026-08-04 | TWD 66.00 | +10.00% | TWD 59.10 | TWD 66.00 | TWD 59.00 | 8.35M |
| 2026-08-03 | TWD 60.00 | +6.76% | TWD 54.90 | TWD 60.80 | TWD 54.80 | 5.69M |
| 2026-07-31 | TWD 56.20 | +9.98% | TWD 56.10 | TWD 56.20 | TWD 55.20 | 4.01M |
| 2026-07-30 | TWD 51.10 | -4.66% | TWD 52.90 | TWD 54.80 | TWD 50.80 | 5.05M |
| 2026-07-29 | TWD 53.60 | -7.90% | TWD 58.10 | TWD 58.10 | TWD 52.40 | 6.22M |
| 2026-07-28 | TWD 58.20 | -9.91% | TWD 61.00 | TWD 61.20 | TWD 58.20 | 6.57M |
| 2026-07-27 | TWD 64.60 | 0.00% | TWD 63.60 | TWD 64.60 | TWD 60.80 | 4.61M |
| 2026-07-24 | TWD 64.60 | -5.97% | TWD 67.50 | TWD 67.90 | TWD 64.40 | 5.45M |
| 2026-07-23 | TWD 68.70 | -4.32% | TWD 73.00 | TWD 73.80 | TWD 68.10 | 7.51M |
| 2026-07-22 | TWD 71.80 | +6.53% | TWD 69.00 | TWD 73.30 | TWD 68.90 | 7.08M |
| 2026-07-21 | TWD 67.40 | +0.30% | TWD 69.50 | TWD 69.50 | TWD 66.50 | 5.15M |
| 2026-07-20 | TWD 67.20 | -2.61% | TWD 68.80 | TWD 69.40 | TWD 63.20 | 5.86M |
| 2026-07-17 | TWD 69.00 | -9.92% | TWD 74.20 | TWD 75.50 | TWD 69.00 | 9.85M |
| 2026-07-16 | TWD 76.60 | -5.67% | TWD 81.20 | TWD 83.90 | TWD 76.50 | 19.88M |
| 2026-07-15 | TWD 81.20 | +8.41% | TWD 75.70 | TWD 81.20 | TWD 75.60 | 12.23M |
| 2026-07-14 | TWD 74.90 | -2.98% | TWD 77.60 | TWD 78.20 | TWD 70.20 | 7.68M |
| 2026-07-13 | TWD 77.20 | +1.58% | TWD 77.30 | TWD 81.00 | TWD 76.50 | 9.31M |
| 2026-07-10 | TWD 76.00 | 0.00% | TWD 76.00 | TWD 76.00 | TWD 76.00 | 0 |
| 2026-07-09 | TWD 76.00 | +1.33% | TWD 75.60 | TWD 78.50 | TWD 74.70 | 7.45M |
| 2026-07-08 | TWD 75.00 | -5.06% | TWD 79.00 | TWD 79.30 | TWD 74.30 | 12.93M |
| 2026-07-07 | TWD 79.00 | -3.89% | TWD 87.10 | TWD 87.10 | TWD 78.30 | 22.97M |
| 2026-07-06 | TWD 82.20 | +9.89% | TWD 76.40 | TWD 82.20 | TWD 76.10 | 21.89M |
| 2026-07-03 | TWD 74.80 | +6.25% | TWD 69.60 | TWD 76.20 | TWD 68.80 | 5.95M |
| 2026-07-02 | TWD 70.40 | +1.59% | TWD 67.90 | TWD 71.00 | TWD 67.00 | 3.62M |
| 2026-07-01 | TWD 69.30 | -3.75% | TWD 73.00 | TWD 73.00 | TWD 67.40 | 6.40M |
| 2026-06-30 | TWD 72.00 | +1.55% | TWD 72.10 | TWD 74.10 | TWD 70.70 | 4.34M |
| 2026-06-29 | TWD 70.90 | +2.01% | TWD 70.60 | TWD 73.40 | TWD 69.00 | 4.61M |
| 2026-06-26 | TWD 69.50 | -7.46% | TWD 75.00 | TWD 76.50 | TWD 69.50 | 7.09M |
| 2026-06-25 | TWD 75.10 | +0.27% | TWD 76.50 | TWD 77.30 | TWD 73.50 | 7.22M |
| 2026-06-24 | TWD 74.90 | +0.13% | TWD 73.20 | TWD 74.90 | TWD 71.80 | 4.05M |
| 2026-06-23 | TWD 74.80 | -5.08% | TWD 79.20 | TWD 79.20 | TWD 73.50 | 9.73M |
| 2026-06-22 | TWD 78.80 | +3.82% | TWD 77.00 | TWD 80.40 | TWD 76.40 | 14.58M |
| 2026-06-18 | TWD 75.90 | +0.93% | TWD 75.50 | TWD 77.00 | TWD 74.70 | 6.15M |
| 2026-06-17 | TWD 75.20 | -1.05% | TWD 75.50 | TWD 76.40 | TWD 72.80 | 6.07M |
| 2026-06-16 | TWD 76.00 | +0.40% | TWD 77.70 | TWD 78.80 | TWD 76.00 | 16.77M |
| 2026-06-15 | TWD 75.70 | +5.14% | TWD 73.90 | TWD 76.90 | TWD 72.50 | 12.33M |
| 2026-06-12 | TWD 72.00 | +4.80% | TWD 70.80 | TWD 74.00 | TWD 70.70 | 5.84M |
| 2026-06-11 | TWD 68.70 | +2.69% | TWD 66.90 | TWD 69.70 | TWD 64.50 | 4.21M |
| 2026-06-10 | TWD 66.90 | -4.56% | TWD 68.00 | TWD 72.20 | TWD 66.50 | 5.36M |
| 2026-06-09 | TWD 70.10 | +9.87% | TWD 64.70 | TWD 70.10 | TWD 63.90 | 5.14M |
| 2026-06-08 | TWD 63.80 | -7.40% | TWD 62.10 | TWD 64.40 | TWD 62.10 | 3.78M |
| 2026-06-05 | TWD 68.90 | -5.87% | TWD 72.10 | TWD 72.10 | TWD 66.90 | 5.73M |
| 2026-06-04 | TWD 73.20 | +0.41% | TWD 73.20 | TWD 77.00 | TWD 72.90 | 8.40M |
| 2026-06-03 | TWD 72.90 | -0.82% | TWD 74.70 | TWD 75.30 | TWD 71.00 | 7.20M |
| 2026-06-02 | TWD 73.50 | -2.65% | TWD 75.80 | TWD 76.70 | TWD 71.00 | 9.72M |
| 2026-06-01 | TWD 75.50 | +2.72% | TWD 74.60 | TWD 79.20 | TWD 73.50 | 17.30M |
| 2026-05-29 | TWD 73.50 | +6.21% | TWD 71.80 | TWD 74.50 | TWD 70.50 | 14.14M |
| 2026-05-28 | TWD 69.20 | +0.44% | TWD 70.00 | TWD 72.80 | TWD 68.20 | 13.12M |
| 2026-05-27 | TWD 68.90 | +3.45% | TWD 70.10 | TWD 71.70 | TWD 67.30 | 14.60M |